Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Athabasca Oil Sands Corp
(OP:
ATHOF
)
3.530
-0.070 (-1.94%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.715
3.730
3.690
3.720
259,725
-0.03(-0.80%)
May 30, 2024
3.730
3.770
3.710
3.750
1,291,292
+0.05(+1.35%)
May 29, 2024
3.800
3.800
3.670
3.700
640,449
-0.10(-2.63%)
May 28, 2024
3.470
3.800
3.470
3.800
514,958
+0.19(+5.26%)
May 24, 2024
3.350
3.620
3.350
3.610
807,031
+0.11(+3.14%)
May 23, 2024
3.540
3.625
3.500
3.500
1,481,986
-0.09(-2.51%)
May 22, 2024
3.627
3.700
3.538
3.590
935,180
-0.05(-1.37%)
May 21, 2024
3.580
3.690
3.580
3.640
904,751
-0.06(-1.62%)
May 20, 2024
3.720
3.740
3.690
3.700
114,062
+0.08(+2.21%)
May 17, 2024
3.435
3.650
3.435
3.620
576,581
+0.08(+2.26%)
May 16, 2024
3.580
3.630
3.530
3.540
973,533
-0.04(-1.12%)
May 15, 2024
3.590
3.610
3.513
3.580
1,767,560
+0.05(+1.42%)
May 14, 2024
3.500
3.550
3.500
3.530
339,092
+0.01(+0.28%)
May 13, 2024
3.530
3.600
3.500
3.520
1,065,144
-0.10(-2.76%)
May 10, 2024
3.700
3.700
3.600
3.620
2,022,132
-0.05(-1.36%)
May 09, 2024
3.550
3.680
3.520
3.670
163,163
+0.15(+4.26%)
May 08, 2024
3.480
3.520
3.460
3.520
1,209,555
+0.02(+0.57%)
May 07, 2024
3.550
3.550
3.490
3.500
127,362
+0.00(+0.00%)
May 06, 2024
3.310
3.610
3.310
3.500
96,022
+0.04(+1.16%)
May 03, 2024
3.450
3.510
3.450
3.460
64,884
-0.04(-1.14%)
May 02, 2024
3.420
3.520
3.390
3.500
316,575
+0.13(+3.86%)
May 01, 2024
3.490
3.490
3.370
3.370
784,467
-0.12(-3.44%)
Apr 30, 2024
3.580
3.594
3.480
3.490
275,833
-0.14(-3.99%)
Apr 29, 2024
3.510
3.730
3.510
3.635
141,752
-0.06(-1.49%)
Apr 26, 2024
3.705
3.728
3.680
3.690
236,865
-0.02(-0.55%)
Apr 25, 2024
3.617
3.710
3.600
3.710
115,832
+0.05(+1.38%)
Apr 24, 2024
3.690
3.690
3.592
3.660
322,934
-0.02(-0.54%)
Apr 23, 2024
3.640
3.727
3.640
3.680
110,285
+0.00(+0.00%)
Apr 22, 2024
3.690
3.810
3.570
3.680
127,015
+0.04(+1.10%)
Apr 19, 2024
3.550
3.730
3.544
3.640
166,944
-0.05(-1.36%)
Apr 18, 2024
3.690
3.780
3.670
3.690
272,642
-0.04(-1.07%)
Apr 17, 2024
3.810
3.810
3.720
3.730
156,579
-0.02(-0.45%)
Apr 16, 2024
3.700
3.760
3.690
3.747
197,876
+0.02(+0.46%)
Apr 15, 2024
3.918
3.940
3.720
3.730
194,070
-0.16(-4.11%)
Apr 12, 2024
4.080
4.080
3.870
3.890
121,409
+0.04(+1.04%)
Apr 11, 2024
4.045
4.080
3.820
3.850
594,081
-0.21(-5.17%)
Apr 10, 2024
3.870
4.080
3.830
4.060
544,041
+0.21(+5.59%)
Apr 09, 2024
3.800
3.900
3.800
3.845
289,405
-0.04(-1.06%)
Apr 08, 2024
3.730
3.900
3.730
3.886
679,587
+0.15(+3.90%)
Apr 05, 2024
3.800
3.800
3.740
3.740
232,800
-0.02(-0.53%)
Apr 04, 2024
3.680
3.800
3.680
3.760
247,311
+0.04(+1.08%)
Apr 03, 2024
3.725
3.780
3.710
3.720
648,152
-0.02(-0.53%)
Apr 02, 2024
3.850
3.880
3.730
3.740
606,369
-0.10(-2.73%)
Apr 01, 2024
3.848
3.940
3.750
3.845
113,239
-0.03(-0.90%)
Mar 28, 2024
3.833
3.880
3.800
3.880
191,316
+0.05(+1.31%)
Mar 27, 2024
3.810
3.830
3.760
3.830
242,563
+0.01(+0.26%)
Mar 26, 2024
4.060
4.060
3.820
3.820
658,314
-0.19(-4.62%)
Mar 25, 2024
3.920
4.030
3.760
4.005
303,026
+0.17(+4.43%)
Mar 22, 2024
3.849
3.849
3.803
3.835
292,816
-0.00(-0.13%)
Mar 21, 2024
3.820
3.870
3.800
3.840
331,316
+0.00(+0.00%)
Mar 20, 2024
3.851
3.890
3.825
3.840
239,333
-0.03(-0.78%)
Mar 19, 2024
3.875
3.920
3.860
3.870
423,475
-0.02(-0.51%)
Mar 18, 2024
3.880
3.913
3.870
3.890
369,296
-0.01(-0.26%)
Mar 15, 2024
3.910
3.980
3.900
3.900
293,203
+0.01(+0.26%)
Mar 14, 2024
3.840
3.910
3.840
3.890
352,996
+0.08(+2.10%)
Mar 13, 2024
3.830
3.860
3.810
3.810
216,197
+0.07(+1.98%)
Mar 12, 2024
3.780
3.810
3.730
3.736
328,210
-0.10(-2.71%)
Mar 11, 2024
3.800
3.870
3.720
3.840
545,412
+0.00(+0.00%)
Mar 08, 2024
3.890
3.950
3.834
3.840
173,281
-0.05(-1.29%)
Mar 07, 2024
3.870
3.891
3.850
3.890
271,937
+0.03(+0.75%)
Mar 06, 2024
3.790
3.910
3.770
3.861
340,545
+0.10(+2.69%)
Mar 05, 2024
3.750
3.765
3.710
3.760
65,270
+0.03(+0.74%)
Mar 04, 2024
3.770
3.780
3.695
3.732
151,820
+0.04(+1.14%)
Mar 01, 2024
3.570
3.790
3.570
3.690
157,868
+0.06(+1.65%)
Feb 29, 2024
3.580
3.650
3.530
3.630
333,457
+0.09(+2.54%)
Feb 28, 2024
3.525
3.580
3.500
3.540
246,122
+0.04(+1.14%)
Feb 27, 2024
3.550
3.570
3.500
3.500
308,010
-0.02(-0.57%)
Feb 26, 2024
3.530
3.540
3.470
3.520
161,628
+0.02(+0.57%)
Feb 23, 2024
3.390
3.510
3.390
3.500
94,963
+0.02(+0.57%)
Feb 22, 2024
3.480
3.500
3.433
3.480
142,939
+0.01(+0.17%)
Feb 21, 2024
3.415
3.480
3.385
3.474
74,817
+0.09(+2.78%)
Feb 20, 2024
3.410
3.410
3.300
3.380
90,989
+0.00(+0.00%)
Feb 16, 2024
3.340
3.420
3.320
3.380
308,987
+0.04(+1.21%)
Feb 15, 2024
3.240
3.390
3.070
3.340
408,005
+0.15(+4.69%)
Feb 14, 2024
3.235
3.250
3.140
3.190
185,860
-0.01(-0.31%)
Feb 13, 2024
3.188
3.240
3.168
3.200
186,972
-0.04(-1.23%)
Feb 12, 2024
3.060
3.360
3.060
3.240
75,887
+0.03(+0.93%)
Feb 09, 2024
3.200
3.220
3.190
3.210
99,401
+0.03(+0.94%)
Feb 08, 2024
3.100
3.210
3.100
3.180
138,978
+0.10(+3.25%)
Feb 07, 2024
3.010
3.103
3.010
3.080
123,981
-0.00(-0.13%)
Feb 06, 2024
3.050
3.084
3.042
3.084
264,216
+0.02(+0.78%)
Feb 05, 2024
3.040
3.080
2.970
3.060
137,568
-0.03(-0.97%)
Feb 02, 2024
3.150
3.150
3.060
3.090
294,380
-0.12(-3.74%)
Feb 01, 2024
3.280
3.290
3.200
3.210
368,712
-0.01(-0.31%)
Jan 31, 2024
3.330
3.330
3.220
3.220
276,136
-0.08(-2.51%)
Jan 30, 2024
3.240
3.320
3.240
3.303
441,466
-0.01(-0.21%)
Jan 29, 2024
3.275
3.310
3.230
3.310
218,286
+0.05(+1.53%)
Jan 26, 2024
3.345
3.350
3.240
3.260
514,047
-0.05(-1.51%)
Jan 25, 2024
3.260
3.360
3.260
3.310
497,753
+0.02(+0.61%)
Jan 24, 2024
3.300
3.300
3.240
3.290
684,611
+0.04(+1.23%)
Jan 23, 2024
3.260
3.294
3.250
3.250
319,251
-0.01(-0.31%)
Jan 22, 2024
3.250
3.260
3.180
3.260
167,358
+0.03(+0.93%)
Jan 19, 2024
3.270
3.270
3.190
3.230
179,842
-0.04(-1.22%)
Jan 18, 2024
3.090
3.320
3.090
3.270
102,819
-0.04(-1.29%)
Jan 17, 2024
3.280
3.330
3.280
3.313
113,666
-0.02(-0.52%)
Jan 16, 2024
3.300
3.420
3.250
3.330
281,475
+0.07(+2.15%)
Jan 12, 2024
3.285
3.300
3.240
3.260
72,926
+0.05(+1.64%)
Jan 11, 2024
3.221
3.221
3.190
3.207
191,478
+0.03(+0.86%)
Jan 10, 2024
3.200
3.220
3.163
3.180
102,519
+0.00(+0.00%)
Jan 09, 2024
3.160
3.200
3.100
3.180
351,793
+0.01(+0.32%)
Jan 08, 2024
3.150
3.180
3.140
3.170
122,922
-0.10(-3.06%)
Jan 05, 2024
3.230
3.320
3.230
3.270
143,471
+0.07(+2.19%)
Jan 04, 2024
3.260
3.270
3.200
3.200
182,502
-0.05(-1.69%)
Jan 03, 2024
3.130
3.280
3.100
3.255
267,432
+0.15(+4.66%)
Jan 02, 2024
3.150
3.168
3.100
3.110
145,977
-0.05(-1.58%)
Dec 29, 2023
3.179
3.180
3.150
3.160
198,511
+0.01(+0.32%)
Dec 28, 2023
3.170
3.210
3.130
3.150
309,179
-0.04(-1.25%)
Dec 27, 2023
3.200
3.205
3.170
3.190
275,191
+0.02(+0.79%)
Dec 26, 2023
3.160
3.190
3.150
3.165
50,913
+0.00(+0.16%)
Dec 22, 2023
3.170
3.200
3.040
3.160
166,998
+0.01(+0.32%)
Dec 21, 2023
3.080
3.170
2.930
3.150
277,454
+0.07(+2.27%)
Dec 20, 2023
3.050
3.200
3.050
3.080
365,028
+0.06(+1.99%)
Dec 19, 2023
2.830
3.020
2.830
3.020
338,690
+0.09(+3.22%)
Dec 18, 2023
2.950
2.970
2.880
2.926
84,655
+0.05(+1.59%)
Dec 15, 2023
2.860
2.910
2.860
2.880
500,357
-0.07(-2.37%)
Dec 14, 2023
2.818
3.000
2.818
2.950
315,236
+0.12(+4.24%)
Dec 13, 2023
2.730
2.832
2.730
2.830
349,570
+0.13(+4.81%)
Dec 12, 2023
2.670
2.720
2.655
2.700
611,894
-0.01(-0.37%)
Dec 11, 2023
2.750
2.800
2.650
2.710
197,797
-0.06(-2.17%)
Dec 08, 2023
2.770
2.800
2.750
2.770
598,215
+0.05(+1.84%)
Dec 07, 2023
2.540
2.720
2.460
2.720
624,594
+0.25(+10.12%)
Dec 06, 2023
2.500
2.550
2.470
2.470
77,934
-0.08(-3.14%)
Dec 05, 2023
2.650
2.660
2.550
2.550
649,464
-0.10(-3.77%)
Dec 04, 2023
2.730
2.787
2.650
2.650
392,877
-0.18(-6.36%)
Dec 01, 2023
2.853
2.876
2.830
2.830
182,548
-0.04(-1.26%)
Nov 30, 2023
2.926
2.940
2.840
2.866
167,138
+0.01(+0.21%)
Nov 29, 2023
2.850
2.860
2.805
2.860
610,559
+0.03(+1.06%)
Nov 28, 2023
2.830
2.885
2.800
2.830
86,820
+0.02(+0.71%)
Nov 27, 2023
2.841
2.870
2.806
2.810
236,941
-0.05(-1.75%)
Nov 24, 2023
2.890
2.900
2.860
2.860
52,003
+0.05(+1.78%)
Nov 22, 2023
2.757
2.840
2.740
2.810
145,247
-0.09(-3.10%)
Nov 21, 2023
2.909
2.930
2.900
2.900
888,187
-0.01(-0.34%)
Nov 20, 2023
2.920
2.960
2.900
2.910
86,933
+0.02(+0.69%)
Nov 17, 2023
2.721
2.920
2.721
2.890
170,138
+0.09(+3.21%)
Nov 16, 2023
3.050
3.050
2.720
2.800
146,940
-0.13(-4.44%)
Nov 15, 2023
2.934
2.965
2.920
2.930
185,471
-0.05(-1.68%)
Nov 14, 2023
2.970
2.993
2.950
2.980
209,379
+0.04(+1.36%)
Nov 13, 2023
2.950
2.980
2.930
2.940
54,866
+0.01(+0.34%)
Nov 10, 2023
2.850
2.940
2.850
2.930
239,662
+0.13(+4.64%)
Nov 09, 2023
2.770
2.870
2.770
2.800
196,235
+0.03(+1.08%)
Nov 08, 2023
2.720
2.870
2.715
2.770
581,415
-0.15(-5.14%)
Nov 07, 2023
2.900
3.000
2.898
2.920
278,332
-0.10(-3.31%)
Nov 06, 2023
3.080
3.080
3.010
3.020
309,834
-0.04(-1.31%)
Nov 03, 2023
3.090
3.111
3.010
3.060
379,927
-0.03(-0.97%)
Nov 02, 2023
3.018
3.100
3.000
3.090
376,381
+0.06(+1.98%)
Nov 01, 2023
3.013
3.100
2.994
3.030
250,274
+0.06(+2.02%)
Oct 31, 2023
2.810
3.020
2.810
2.970
244,560
+0.02(+0.68%)
Oct 30, 2023
2.990
3.008
2.930
2.950
117,275
-0.03(-1.01%)
Oct 27, 2023
2.970
3.000
2.930
2.980
194,283
-0.02(-0.67%)
Oct 26, 2023
3.010
3.010
2.910
3.000
121,843
-0.04(-1.32%)
Oct 25, 2023
2.990
3.040
2.920
3.040
201,798
+0.08(+2.70%)
Oct 24, 2023
2.910
3.010
2.910
2.960
223,118
-0.04(-1.33%)
Oct 23, 2023
3.070
3.070
2.992
3.000
159,074
-0.10(-3.22%)
Oct 20, 2023
3.126
3.126
3.070
3.100
126,169
-0.03(-0.96%)
Oct 19, 2023
3.110
3.150
3.070
3.130
189,683
+0.05(+1.62%)
Oct 18, 2023
3.126
3.130
3.056
3.080
367,623
-0.02(-0.65%)
Oct 17, 2023
3.140
3.140
3.099
3.100
76,805
-0.02(-0.64%)
Oct 16, 2023
3.150
3.150
3.090
3.120
526,305
-0.01(-0.32%)
Oct 13, 2023
3.090
3.162
3.060
3.130
80,649
+0.11(+3.51%)
Oct 12, 2023
3.020
3.058
3.002
3.024
13,440
+0.01(+0.47%)
Oct 11, 2023
2.979
3.010
2.936
3.010
117,103
-0.01(-0.17%)
Oct 10, 2023
3.090
3.090
3.000
3.015
211,126
-0.09(-3.05%)
Oct 09, 2023
3.030
3.110
3.005
3.110
84,334
+0.14(+4.71%)
Oct 06, 2023
2.890
2.990
2.844
2.970
392,613
+0.08(+2.77%)
Oct 05, 2023
2.890
2.920
2.830
2.890
320,605
+0.00(+0.00%)
Oct 04, 2023
2.960
3.000
2.874
2.890
203,730
-0.12(-3.99%)
Oct 03, 2023
3.030
3.096
3.010
3.010
129,715
-0.03(-0.99%)
Oct 02, 2023
3.199
3.200
3.010
3.040
418,499
-0.15(-4.85%)
Sep 29, 2023
3.080
3.220
3.070
3.195
651,374
+0.15(+4.75%)
Sep 28, 2023
3.080
3.100
3.010
3.050
270,434
-0.02(-0.49%)
Sep 27, 2023
3.000
3.070
2.973
3.065
266,925
+0.12(+4.25%)
Sep 26, 2023
2.820
2.980
2.820
2.940
222,791
+0.04(+1.38%)
Sep 25, 2023
2.869
2.910
2.880
2.900
237,059
+0.07(+2.47%)
Sep 22, 2023
2.840
2.890
2.820
2.830
111,436
+0.00(+0.00%)
Sep 21, 2023
2.740
2.860
2.740
2.830
203,172
-0.02(-0.70%)
Sep 20, 2023
2.902
2.940
2.850
2.850
125,899
+0.00(+0.00%)
Sep 19, 2023
2.900
2.920
2.840
2.850
282,555
-0.07(-2.40%)
Sep 18, 2023
2.850
3.000
2.840
2.920
318,709
-0.06(-2.01%)
Sep 15, 2023
3.000
3.000
2.950
2.980
207,209
+0.00(+0.17%)
Sep 14, 2023
2.926
2.990
2.902
2.975
176,934
+0.12(+4.02%)
Sep 13, 2023
2.830
2.880
2.820
2.860
123,186
+0.02(+0.70%)
Sep 12, 2023
2.816
2.880
2.816
2.840
172,962
+0.05(+1.90%)
Sep 11, 2023
2.950
2.950
2.780
2.787
266,092
-0.08(-2.89%)
Sep 08, 2023
2.890
2.950
2.870
2.870
179,539
-0.02(-0.69%)
Sep 07, 2023
2.910
2.940
2.880
2.890
92,534
-0.02(-0.69%)
Sep 06, 2023
2.905
2.936
2.884
2.910
212,922
+0.01(+0.34%)
Sep 05, 2023
2.880
2.980
2.870
2.900
101,458
+0.03(+1.01%)
Sep 01, 2023
2.788
2.900
2.788
2.871
208,837
+0.10(+3.65%)
Aug 31, 2023
2.770
2.799
2.758
2.770
133,222
+0.01(+0.36%)
Aug 30, 2023
2.710
2.773
2.710
2.760
81,795
+0.06(+2.22%)
Aug 29, 2023
2.730
2.730
2.680
2.700
182,486
+0.00(+0.11%)
Aug 28, 2023
2.830
2.830
2.696
2.697
77,408
+0.03(+1.01%)
Aug 25, 2023
2.620
2.700
2.620
2.670
57,241
+0.05(+1.91%)
Aug 24, 2023
2.680
2.690
2.620
2.620
78,346
-0.11(-4.03%)
Aug 23, 2023
2.684
2.780
2.670
2.730
99,202
-0.02(-0.55%)
Aug 22, 2023
2.770
2.770
2.730
2.745
30,970
-0.00(-0.18%)
Aug 21, 2023
2.686
2.780
2.686
2.750
41,833
+0.05(+1.85%)
Aug 18, 2023
2.720
2.723
2.670
2.700
125,868
+0.00(+0.00%)
Aug 17, 2023
2.610
2.750
2.610
2.700
53,752
+0.03(+1.12%)
Aug 16, 2023
2.730
2.752
2.670
2.670
43,470
+0.00(+0.00%)
Aug 15, 2023
2.760
2.760
2.661
2.670
89,430
-0.09(-3.26%)
Aug 14, 2023
2.750
2.775
2.740
2.760
61,743
-0.03(-1.08%)
Aug 11, 2023
2.770
2.812
2.760
2.790
63,977
+0.05(+1.82%)
Aug 10, 2023
2.800
2.805
2.740
2.740
67,176
-0.03(-1.08%)
Aug 09, 2023
2.790
2.790
2.750
2.770
128,137
-0.01(-0.36%)
Aug 08, 2023
2.720
2.790
2.710
2.780
75,491
-0.03(-1.07%)
Aug 07, 2023
2.755
2.870
2.720
2.810
26,849
+0.03(+1.08%)
Aug 04, 2023
2.880
2.880
2.764
2.780
72,909
+0.01(+0.36%)
Aug 03, 2023
2.520
2.840
2.520
2.770
290,192
+0.07(+2.67%)
Aug 02, 2023
2.586
2.717
2.540
2.698
1,601,230
+0.12(+4.86%)
Aug 01, 2023
2.561
2.600
2.556
2.573
298,942
+0.00(+0.12%)
Jul 31, 2023
2.470
2.635
2.470
2.570
296,656
-0.00(-0.05%)
Jul 28, 2023
2.500
2.610
2.500
2.571
195,223
+0.05(+1.93%)
Jul 27, 2023
2.710
2.710
2.500
2.522
274,093
-0.10(-3.72%)
Jul 26, 2023
2.630
2.660
2.620
2.620
63,062
-0.05(-1.78%)
Jul 25, 2023
2.680
2.700
2.630
2.668
70,893
-0.03(-1.20%)
Jul 24, 2023
2.640
2.740
2.640
2.700
597,406
+0.10(+3.85%)
Jul 21, 2023
2.570
2.614
2.560
2.600
153,148
+0.06(+2.36%)
Jul 20, 2023
2.541
2.545
2.510
2.540
54,381
+0.00(+0.00%)
Jul 19, 2023
2.570
2.570
2.530
2.540
123,928
-0.05(-1.92%)
Jul 18, 2023
2.490
2.607
2.490
2.590
235,881
+0.10(+4.00%)
Jul 17, 2023
2.550
2.580
2.480
2.490
337,352
-0.07(-2.92%)
Jul 14, 2023
2.627
2.640
2.550
2.565
204,273
-0.10(-3.57%)
Jul 13, 2023
2.530
2.670
2.530
2.660
182,196
+0.13(+5.14%)
Jul 12, 2023
2.550
2.550
2.470
2.530
137,976
+0.04(+1.61%)
Jul 11, 2023
2.250
2.490
2.250
2.490
295,780
+0.23(+10.18%)
Jul 10, 2023
2.290
2.300
2.250
2.260
100,067
+0.00(+0.00%)
Jul 07, 2023
2.250
2.280
2.240
2.260
100,598
+0.08(+3.67%)
Jul 06, 2023
2.193
2.204
2.150
2.180
133,822
-0.03(-1.36%)
Jul 05, 2023
2.220
2.230
2.150
2.210
121,232
+0.09(+4.25%)
Jul 03, 2023
2.170
2.170
2.120
2.120
7,109
-0.03(-1.40%)
Jun 30, 2023
2.120
2.170
2.120
2.150
86,914
+0.04(+1.90%)
Jun 29, 2023
2.081
2.120
2.081
2.110
81,267
+0.04(+1.93%)
Jun 28, 2023
2.000
2.070
1.990
2.070
77,785
+0.05(+2.48%)
Jun 27, 2023
2.030
2.030
2.015
2.020
34,007
-0.02(-0.98%)
Jun 26, 2023
2.042
2.070
2.014
2.040
67,830
+0.03(+1.49%)
Jun 23, 2023
2.000
2.010
1.940
2.010
71,728
-0.01(-0.50%)
Jun 22, 2023
2.050
2.056
2.020
2.020
91,289
-0.05(-2.42%)
Jun 21, 2023
2.062
2.080
2.060
2.070
65,943
+0.00(+0.00%)
Jun 20, 2023
2.110
2.110
2.040
2.070
132,469
-0.04(-1.90%)
Jun 16, 2023
2.130
2.130
2.108
2.110
67,416
+0.00(+0.00%)
Jun 15, 2023
2.110
2.110
2.094
2.110
30,782
+0.05(+2.43%)
Jun 14, 2023
2.120
2.125
2.060
2.060
37,346
-0.09(-4.19%)
Jun 13, 2023
2.170
2.180
2.133
2.150
64,613
+0.06(+2.87%)
Jun 12, 2023
2.170
2.200
2.080
2.090
56,330
-0.11(-5.00%)
Jun 09, 2023
2.205
2.240
2.200
2.200
39,063
-0.03(-1.35%)
Jun 08, 2023
2.120
2.230
2.120
2.230
77,311
+0.01(+0.45%)
Jun 07, 2023
2.200
2.230
2.200
2.220
32,518
+0.05(+2.21%)
Jun 06, 2023
2.190
2.190
2.150
2.172
49,782
-0.02(-0.82%)
Jun 05, 2023
2.250
2.250
2.190
2.190
25,514
-0.01(-0.62%)
Jun 02, 2023
2.177
2.220
2.173
2.204
46,598
+0.05(+2.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.